Financial News

Ramaco Resources Inc (NQ: METC )

10.00 +0.12 (+1.21%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.200 5.200 4.882 5.111 177,877 -0.06(-1.20%)
May 27, 2021 4.577 5.217 4.577 5.173 338,913 +0.64(+14.12%)
May 26, 2021 4.551 4.612 4.533 4.533 47,702 +0.02(+0.49%)
May 25, 2021 4.586 4.666 4.471 4.511 59,022 -0.08(-1.65%)
May 24, 2021 4.417 4.640 4.391 4.586 112,065 +0.19(+4.24%)
May 21, 2021 4.577 4.577 4.355 4.400 148,271 -0.17(-3.70%)
May 20, 2021 4.471 4.568 4.275 4.568 52,901 +0.12(+2.80%)
May 19, 2021 4.462 4.586 4.186 4.444 119,126 -0.09(-1.96%)
May 18, 2021 4.764 4.888 4.524 4.533 212,988 -0.13(-2.86%)
May 17, 2021 4.311 4.773 4.311 4.666 383,667 +0.36(+8.25%)
May 14, 2021 4.231 4.417 4.177 4.311 168,760 -0.02(-0.41%)
May 13, 2021 4.177 4.613 4.097 4.329 933,684 +0.62(+16.79%)
May 12, 2021 4.000 4.133 3.653 3.706 113,930 -0.27(-6.71%)
May 11, 2021 3.840 3.973 3.724 3.973 68,916 +0.05(+1.36%)
May 10, 2021 3.715 3.982 3.671 3.920 138,197 +0.32(+8.89%)
May 07, 2021 3.697 3.786 3.555 3.600 47,056 -0.06(-1.70%)
May 06, 2021 3.715 3.749 3.564 3.662 26,465 -0.09(-2.37%)
May 05, 2021 3.671 3.786 3.609 3.751 24,940 +0.14(+3.94%)
May 04, 2021 3.644 3.715 3.609 3.609 33,324 -0.10(-2.64%)
May 03, 2021 3.671 3.822 3.626 3.706 25,909 +0.11(+2.96%)
Apr 30, 2021 3.555 3.724 3.493 3.600 104,071 +0.04(+1.00%)
Apr 29, 2021 3.575 3.617 3.555 3.564 20,368 +0.01(+0.25%)
Apr 28, 2021 3.733 3.733 3.555 3.555 23,204 -0.11(-2.91%)
Apr 27, 2021 3.742 3.849 3.662 3.662 28,816 -0.04(-1.20%)
Apr 26, 2021 3.564 3.733 3.555 3.706 21,464 +0.19(+5.30%)
Apr 23, 2021 3.582 3.635 3.493 3.520 41,516 -0.06(-1.74%)
Apr 22, 2021 3.600 3.617 3.564 3.582 44,585 +0.00(+0.00%)
Apr 21, 2021 3.466 3.644 3.449 3.582 34,126 +0.10(+2.81%)
Apr 20, 2021 3.626 3.626 3.404 3.484 91,200 -0.12(-3.21%)
Apr 19, 2021 3.671 3.777 3.582 3.600 47,430 -0.07(-1.94%)
Apr 16, 2021 3.831 3.929 3.671 3.671 87,645 -0.16(-4.18%)
Apr 15, 2021 3.973 4.000 3.822 3.831 19,756 -0.15(-3.79%)
Apr 14, 2021 3.840 4.035 3.840 3.982 61,076 +0.11(+2.75%)
Apr 13, 2021 3.733 3.884 3.715 3.875 42,556 +0.18(+4.81%)
Apr 12, 2021 3.866 3.866 3.653 3.697 71,585 -0.21(-5.45%)
Apr 09, 2021 3.840 3.937 3.786 3.911 30,152 +0.08(+2.09%)
Apr 08, 2021 3.849 3.911 3.777 3.831 43,559 +0.04(+0.94%)
Apr 07, 2021 3.955 4.044 3.795 3.795 44,813 -0.20(-5.11%)
Apr 06, 2021 4.009 4.186 3.964 4.000 74,056 +0.01(+0.22%)
Apr 05, 2021 3.982 4.017 3.920 3.991 46,103 +0.08(+2.05%)
Apr 01, 2021 3.831 4.169 3.760 3.911 57,042 +0.15(+4.02%)
Mar 31, 2021 3.662 3.822 3.555 3.760 42,478 +0.11(+2.92%)
Mar 30, 2021 3.635 3.689 3.546 3.653 22,235 -0.04(-0.96%)
Mar 29, 2021 3.742 3.964 3.689 3.689 50,252 -0.05(-1.42%)
Mar 26, 2021 3.857 3.964 3.697 3.742 82,807 -0.06(-1.64%)
Mar 25, 2021 3.813 3.866 3.566 3.804 93,201 -0.02(-0.47%)
Mar 24, 2021 3.813 4.000 3.813 3.822 51,965 +0.01(+0.23%)
Mar 23, 2021 4.106 4.114 3.706 3.813 126,311 -0.32(-7.74%)
Mar 22, 2021 4.071 4.177 4.009 4.133 62,984 +0.06(+1.53%)
Mar 19, 2021 4.089 4.124 4.026 4.071 55,805 -0.02(-0.43%)
Mar 18, 2021 4.035 4.160 4.000 4.089 119,218 +0.04(+0.88%)
Mar 17, 2021 4.133 4.151 4.009 4.053 50,140 -0.07(-1.72%)
Mar 16, 2021 4.222 4.266 4.062 4.124 52,553 -0.13(-3.13%)
Mar 15, 2021 4.275 4.275 4.124 4.257 60,884 +0.05(+1.27%)
Mar 12, 2021 4.337 4.444 4.151 4.204 55,467 -0.15(-3.47%)
Mar 11, 2021 4.097 4.444 4.097 4.355 138,622 +0.26(+6.29%)
Mar 10, 2021 4.080 4.248 4.000 4.097 75,371 +0.02(+0.44%)
Mar 09, 2021 4.329 4.337 4.000 4.080 120,442 -0.15(-3.57%)
Mar 08, 2021 3.777 4.346 3.777 4.231 161,264 +0.51(+13.60%)
Mar 05, 2021 3.662 3.795 3.475 3.724 165,840 +0.08(+2.20%)
Mar 04, 2021 3.911 3.929 3.555 3.644 279,848 -0.31(-7.87%)
Mar 03, 2021 4.133 4.248 3.955 3.955 89,574 -0.22(-5.32%)
Mar 02, 2021 4.240 4.285 4.133 4.177 22,006 -0.04(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback